{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "MSFT",
        "3. Last Refreshed": "2026-05-11",
        "4. Output Size": "Compact",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-05-11": {
            "1. open": "407.87",
            "2. high": "412.69",
            "3. low": "405.5",
            "4. close": "412.66",
            "5. adjusted close": "412.66",
            "6. volume": "35657943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-08": {
            "1. open": "417.385",
            "2. high": "418.63",
            "3. low": "414.0",
            "4. close": "415.12",
            "5. adjusted close": "415.12",
            "6. volume": "33383790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-07": {
            "1. open": "420.11",
            "2. high": "427.98",
            "3. low": "418.76",
            "4. close": "420.77",
            "5. adjusted close": "420.77",
            "6. volume": "34942445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-06": {
            "1. open": "408.0",
            "2. high": "418.4228",
            "3. low": "405.11",
            "4. close": "413.96",
            "5. adjusted close": "413.96",
            "6. volume": "30285898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-05": {
            "1. open": "415.32",
            "2. high": "416.7799",
            "3. low": "408.8",
            "4. close": "411.38",
            "5. adjusted close": "411.38",
            "6. volume": "25700891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-04": {
            "1. open": "411.54",
            "2. high": "420.78",
            "3. low": "410.8",
            "4. close": "413.62",
            "5. adjusted close": "413.62",
            "6. volume": "28066528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-01": {
            "1. open": "412.8",
            "2. high": "417.11",
            "3. low": "410.435",
            "4. close": "414.44",
            "5. adjusted close": "414.44",
            "6. volume": "31372361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-30": {
            "1. open": "410.81",
            "2. high": "414.42",
            "3. low": "398.01",
            "4. close": "407.78",
            "5. adjusted close": "407.78",
            "6. volume": "70909408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-29": {
            "1. open": "424.575",
            "2. high": "426.82",
            "3. low": "420.29",
            "4. close": "424.46",
            "5. adjusted close": "424.46",
            "6. volume": "38288316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-28": {
            "1. open": "424.57",
            "2. high": "429.92",
            "3. low": "421.9",
            "4. close": "429.25",
            "5. adjusted close": "429.25",
            "6. volume": "30438087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-27": {
            "1. open": "422.375",
            "2. high": "427.11",
            "3. low": "417.0701",
            "4. close": "424.82",
            "5. adjusted close": "424.82",
            "6. volume": "30867303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-24": {
            "1. open": "416.97",
            "2. high": "424.95",
            "3. low": "415.8",
            "4. close": "424.62",
            "5. adjusted close": "424.62",
            "6. volume": "27457404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-23": {
            "1. open": "419.885",
            "2. high": "423.66",
            "3. low": "411.4101",
            "4. close": "415.75",
            "5. adjusted close": "415.75",
            "6. volume": "38307959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-22": {
            "1. open": "426.185",
            "2. high": "433.7",
            "3. low": "423.67",
            "4. close": "432.92",
            "5. adjusted close": "432.92",
            "6. volume": "29378173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-21": {
            "1. open": "420.24",
            "2. high": "427.18",
            "3. low": "417.2",
            "4. close": "424.16",
            "5. adjusted close": "424.16",
            "6. volume": "32048495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-20": {
            "1. open": "421.145",
            "2. high": "423.33",
            "3. low": "416.3",
            "4. close": "418.07",
            "5. adjusted close": "418.07",
            "6. volume": "27582237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-17": {
            "1. open": "424.82",
            "2. high": "431.58",
            "3. low": "420.69",
            "4. close": "422.79",
            "5. adjusted close": "422.79",
            "6. volume": "48568190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-16": {
            "1. open": "419.86",
            "2. high": "420.82",
            "3. low": "412.14",
            "4. close": "420.26",
            "5. adjusted close": "420.26",
            "6. volume": "41642361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-15": {
            "1. open": "398.0",
            "2. high": "414.3699",
            "3. low": "396.73",
            "4. close": "411.22",
            "5. adjusted close": "411.22",
            "6. volume": "45063389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-14": {
            "1. open": "387.915",
            "2. high": "394.69",
            "3. low": "386.52",
            "4. close": "393.11",
            "5. adjusted close": "393.11",
            "6. volume": "37504486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-13": {
            "1. open": "373.605",
            "2. high": "384.54",
            "3. low": "371.02",
            "4. close": "384.37",
            "5. adjusted close": "384.37",
            "6. volume": "35745781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-10": {
            "1. open": "372.98",
            "2. high": "375.64",
            "3. low": "370.03",
            "4. close": "370.87",
            "5. adjusted close": "370.87",
            "6. volume": "28111128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-09": {
            "1. open": "372.5",
            "2. high": "373.5",
            "3. low": "367.05",
            "4. close": "373.07",
            "5. adjusted close": "373.07",
            "6. volume": "30435297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-08": {
            "1. open": "384.98",
            "2. high": "385.0",
            "3. low": "371.41",
            "4. close": "374.33",
            "5. adjusted close": "374.33",
            "6. volume": "33064818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-07": {
            "1. open": "370.34",
            "2. high": "372.45",
            "3. low": "366.56",
            "4. close": "372.29",
            "5. adjusted close": "372.29",
            "6. volume": "21443349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-06": {
            "1. open": "373.49",
            "2. high": "373.73",
            "3. low": "369.5014",
            "4. close": "372.88",
            "5. adjusted close": "372.88",
            "6. volume": "16146572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-02": {
            "1. open": "367.205",
            "2. high": "373.64",
            "3. low": "364.15",
            "4. close": "373.46",
            "5. adjusted close": "373.46",
            "6. volume": "24099067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-01": {
            "1. open": "373.49",
            "2. high": "373.99",
            "3. low": "368.2",
            "4. close": "369.37",
            "5. adjusted close": "369.37",
            "6. volume": "29417206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-31": {
            "1. open": "364.55",
            "2. high": "372.9",
            "3. low": "363.07",
            "4. close": "370.17",
            "5. adjusted close": "370.17",
            "6. volume": "45244365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-30": {
            "1. open": "361.895",
            "2. high": "365.36",
            "3. low": "356.28",
            "4. close": "358.96",
            "5. adjusted close": "358.96",
            "6. volume": "44797002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-27": {
            "1. open": "361.9",
            "2. high": "362.45",
            "3. low": "356.51",
            "4. close": "356.77",
            "5. adjusted close": "356.77",
            "6. volume": "37883400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-26": {
            "1. open": "370.815",
            "2. high": "374.7199",
            "3. low": "365.19",
            "4. close": "365.97",
            "5. adjusted close": "365.97",
            "6. volume": "36836574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-25": {
            "1. open": "376.92",
            "2. high": "377.06",
            "3. low": "369.63",
            "4. close": "371.04",
            "5. adjusted close": "371.04",
            "6. volume": "31181163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-24": {
            "1. open": "382.36",
            "2. high": "382.47",
            "3. low": "371.85",
            "4. close": "372.74",
            "5. adjusted close": "372.74",
            "6. volume": "42733625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-23": {
            "1. open": "383.9",
            "2. high": "387.21",
            "3. low": "381.68",
            "4. close": "383.0",
            "5. adjusted close": "383.0",
            "6. volume": "29680059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-20": {
            "1. open": "386.79",
            "2. high": "387.0",
            "3. low": "380.12",
            "4. close": "381.87",
            "5. adjusted close": "381.87",
            "6. volume": "50853154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-19": {
            "1. open": "390.1",
            "2. high": "392.49",
            "3. low": "387.06",
            "4. close": "389.02",
            "5. adjusted close": "389.02",
            "6. volume": "25138772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-18": {
            "1. open": "397.125",
            "2. high": "398.0",
            "3. low": "391.0",
            "4. close": "391.79",
            "5. adjusted close": "391.79",
            "6. volume": "25908484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-17": {
            "1. open": "400.27",
            "2. high": "404.4",
            "3. low": "397.745",
            "4. close": "399.41",
            "5. adjusted close": "399.41",
            "6. volume": "26228279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-16": {
            "1. open": "398.07",
            "2. high": "400.63",
            "3. low": "394.79",
            "4. close": "399.95",
            "5. adjusted close": "399.95",
            "6. volume": "27733721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-13": {
            "1. open": "401.0",
            "2. high": "404.8",
            "3. low": "394.25",
            "4. close": "395.55",
            "5. adjusted close": "395.55",
            "6. volume": "26848000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-12": {
            "1. open": "404.63",
            "2. high": "406.12",
            "3. low": "401.71",
            "4. close": "401.86",
            "5. adjusted close": "401.86",
            "6. volume": "27263886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-11": {
            "1. open": "405.57",
            "2. high": "409.01",
            "3. low": "401.59",
            "4. close": "404.88",
            "5. adjusted close": "404.88",
            "6. volume": "25512139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-10": {
            "1. open": "410.03",
            "2. high": "410.2",
            "3. low": "402.93",
            "4. close": "405.76",
            "5. adjusted close": "405.76",
            "6. volume": "31706375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-09": {
            "1. open": "404.915",
            "2. high": "410.21",
            "3. low": "403.5",
            "4. close": "409.41",
            "5. adjusted close": "409.41",
            "6. volume": "30131854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-06": {
            "1. open": "409.2",
            "2. high": "413.05",
            "3. low": "408.5101",
            "4. close": "408.96",
            "5. adjusted close": "408.96",
            "6. volume": "31123859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-05": {
            "1. open": "404.42",
            "2. high": "411.61",
            "3. low": "404.4",
            "4. close": "410.68",
            "5. adjusted close": "410.68",
            "6. volume": "39001315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-04": {
            "1. open": "401.265",
            "2. high": "411.0326",
            "3. low": "400.31",
            "4. close": "405.2",
            "5. adjusted close": "405.2",
            "6. volume": "35807990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-03": {
            "1. open": "393.14",
            "2. high": "406.7",
            "3. low": "392.67",
            "4. close": "403.93",
            "5. adjusted close": "403.93",
            "6. volume": "38199209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-02": {
            "1. open": "392.855",
            "2. high": "401.19",
            "3. low": "390.63",
            "4. close": "398.55",
            "5. adjusted close": "398.55",
            "6. volume": "35474907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-27": {
            "1. open": "390.88",
            "2. high": "396.82",
            "3. low": "389.88",
            "4. close": "392.74",
            "5. adjusted close": "392.74",
            "6. volume": "51367196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-26": {
            "1. open": "404.71",
            "2. high": "407.49",
            "3. low": "398.74",
            "4. close": "401.72",
            "5. adjusted close": "401.72",
            "6. volume": "34405869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-25": {
            "1. open": "390.525",
            "2. high": "401.47",
            "3. low": "390.16",
            "4. close": "400.6",
            "5. adjusted close": "400.6",
            "6. volume": "43625483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-24": {
            "1. open": "384.14",
            "2. high": "389.36",
            "3. low": "381.71",
            "4. close": "389.0",
            "5. adjusted close": "389.0",
            "6. volume": "33884653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-23": {
            "1. open": "395.0",
            "2. high": "395.36",
            "3. low": "383.1",
            "4. close": "384.47",
            "5. adjusted close": "384.47",
            "6. volume": "43238273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-20": {
            "1. open": "396.11",
            "2. high": "400.1159",
            "3. low": "395.16",
            "4. close": "397.23",
            "5. adjusted close": "397.23",
            "6. volume": "34015249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-19": {
            "1. open": "400.69",
            "2. high": "404.43",
            "3. low": "396.67",
            "4. close": "398.46",
            "5. adjusted close": "398.46",
            "6. volume": "28234001",
            "7. dividend amount": "0.9100",
            "8. split coefficient": "1.0"
        },
        "2026-02-18": {
            "1. open": "398.13",
            "2. high": "402.56",
            "3. low": "396.32",
            "4. close": "399.6",
            "5. adjusted close": "398.68947592458125",
            "6. volume": "23223417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-17": {
            "1. open": "399.22",
            "2. high": "400.52",
            "3. low": "394.525",
            "4. close": "396.86",
            "5. adjusted close": "395.9557192578311",
            "6. volume": "32078794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-13": {
            "1. open": "404.45",
            "2. high": "405.54",
            "3. low": "398.05",
            "4. close": "401.32",
            "5. adjusted close": "400.4055567518842",
            "6. volume": "34091553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-12": {
            "1. open": "405.0",
            "2. high": "406.2",
            "3. low": "398.01",
            "4. close": "401.84",
            "5. adjusted close": "400.92437188572",
            "6. volume": "40802362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-11": {
            "1. open": "416.175",
            "2. high": "416.46",
            "3. low": "401.01",
            "4. close": "404.37",
            "5. adjusted close": "403.4486070561134",
            "6. volume": "42491012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-10": {
            "1. open": "419.62",
            "2. high": "423.68",
            "3. low": "412.7",
            "4. close": "413.27",
            "5. adjusted close": "412.3283276159952",
            "6. volume": "44857850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-09": {
            "1. open": "404.85",
            "2. high": "414.89",
            "3. low": "400.87",
            "4. close": "413.6",
            "5. adjusted close": "412.65757568169875",
            "6. volume": "45480526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-06": {
            "1. open": "399.165",
            "2. high": "401.79",
            "3. low": "392.92",
            "4. close": "401.14",
            "5. adjusted close": "400.22596689786417",
            "6. volume": "53515311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-05": {
            "1. open": "407.44",
            "2. high": "408.3",
            "3. low": "392.32",
            "4. close": "393.67",
            "5. adjusted close": "392.77298795603076",
            "6. volume": "66289247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-04": {
            "1. open": "411.0",
            "2. high": "419.8",
            "3. low": "409.24",
            "4. close": "414.19",
            "5. adjusted close": "413.2462313143201",
            "6. volume": "45012374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-03": {
            "1. open": "422.01",
            "2. high": "422.05",
            "3. low": "408.56",
            "4. close": "411.21",
            "5. adjusted close": "410.27302150887647",
            "6. volume": "60076532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-02": {
            "1. open": "430.235",
            "2. high": "430.736",
            "3. low": "422.25",
            "4. close": "423.37",
            "5. adjusted close": "422.40531386934424",
            "6. volume": "42219858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-30": {
            "1. open": "439.17",
            "2. high": "439.6",
            "3. low": "426.45",
            "4. close": "430.29",
            "5. adjusted close": "429.30954603500516",
            "6. volume": "58566819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-29": {
            "1. open": "439.99",
            "2. high": "442.5",
            "3. low": "421.02",
            "4. close": "433.5",
            "5. adjusted close": "432.5122317650299",
            "6. volume": "128855323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-28": {
            "1. open": "483.21",
            "2. high": "483.74",
            "3. low": "478.0",
            "4. close": "481.63",
            "5. adjusted close": "480.5325632871773",
            "6. volume": "36875403",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-27": {
            "1. open": "473.7",
            "2. high": "482.87",
            "3. low": "473.16",
            "4. close": "480.58",
            "5. adjusted close": "479.4849558053935",
            "6. volume": "29088664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-26": {
            "1. open": "465.305",
            "2. high": "474.25",
            "3. low": "462.0",
            "4. close": "470.28",
            "5. adjusted close": "469.20842526979993",
            "6. volume": "29291235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-23": {
            "1. open": "451.87",
            "2. high": "471.1",
            "3. low": "450.53",
            "4. close": "465.95",
            "5. adjusted close": "464.88829155920575",
            "6. volume": "38000159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-22": {
            "1. open": "447.62",
            "2. high": "452.84",
            "3. low": "444.7",
            "4. close": "451.14",
            "5. adjusted close": "450.1120374589979",
            "6. volume": "25349378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-21": {
            "1. open": "452.595",
            "2. high": "452.69",
            "3. low": "438.68",
            "4. close": "444.11",
            "5. adjusted close": "443.09805593810256",
            "6. volume": "37980510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-20": {
            "1. open": "451.215",
            "2. high": "456.8",
            "3. low": "449.28",
            "4. close": "454.52",
            "5. adjusted close": "453.48433582893057",
            "6. volume": "25973898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-16": {
            "1. open": "457.83",
            "2. high": "463.19",
            "3. low": "456.48",
            "4. close": "459.86",
            "5. adjusted close": "458.8121681648597",
            "6. volume": "34246650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-15": {
            "1. open": "464.12",
            "2. high": "464.25",
            "3. low": "455.9",
            "4. close": "456.66",
            "5. adjusted close": "455.61945964894716",
            "6. volume": "23225839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-14": {
            "1. open": "466.46",
            "2. high": "468.2",
            "3. low": "457.17",
            "4. close": "459.38",
            "5. adjusted close": "458.33326188747276",
            "6. volume": "28184302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-13": {
            "1. open": "474.675",
            "2. high": "475.7799",
            "3. low": "465.95",
            "4. close": "470.67",
            "5. adjusted close": "469.5975366201768",
            "6. volume": "28545800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-12": {
            "1. open": "476.67",
            "2. high": "480.99",
            "3. low": "475.6803",
            "4. close": "477.18",
            "5. adjusted close": "476.0927030072364",
            "6. volume": "23519895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-09": {
            "1. open": "474.06",
            "2. high": "479.82",
            "3. low": "472.2001",
            "4. close": "479.28",
            "5. adjusted close": "478.187917970804",
            "6. volume": "18491036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-08": {
            "1. open": "481.24",
            "2. high": "482.66",
            "3. low": "475.86",
            "4. close": "478.11",
            "5. adjusted close": "477.0205839196735",
            "6. volume": "18162616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-07": {
            "1. open": "479.755",
            "2. high": "489.7",
            "3. low": "477.95",
            "4. close": "483.47",
            "5. adjusted close": "482.3683706838271",
            "6. volume": "25564196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-06": {
            "1. open": "473.8",
            "2. high": "478.7367",
            "3. low": "469.75",
            "4. close": "478.51",
            "5. adjusted close": "477.41967248416256",
            "6. volume": "23037665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-05": {
            "1. open": "474.055",
            "2. high": "476.07",
            "3. low": "469.5",
            "4. close": "472.85",
            "5. adjusted close": "471.77256929664225",
            "6. volume": "25250260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-02": {
            "1. open": "484.385",
            "2. high": "484.66",
            "3. low": "470.16",
            "4. close": "472.94",
            "5. adjusted close": "471.86236422365226",
            "6. volume": "25571567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-31": {
            "1. open": "487.84",
            "2. high": "488.14",
            "3. low": "483.3",
            "4. close": "483.62",
            "5. adjusted close": "482.51802889551044",
            "6. volume": "15601554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-30": {
            "1. open": "485.93",
            "2. high": "489.68",
            "3. low": "485.5",
            "4. close": "487.48",
            "5. adjusted close": "486.36923354283",
            "6. volume": "13944512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-29": {
            "1. open": "484.855",
            "2. high": "488.35",
            "3. low": "484.18",
            "4. close": "487.1",
            "5. adjusted close": "485.9900994065654",
            "6. volume": "10893408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-26": {
            "1. open": "486.705",
            "2. high": "488.12",
            "3. low": "485.96",
            "4. close": "487.71",
            "5. adjusted close": "486.5987094674112",
            "6. volume": "8842175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-24": {
            "1. open": "485.68",
            "2. high": "489.1625",
            "3. low": "484.83",
            "4. close": "488.02",
            "5. adjusted close": "486.9080031048902",
            "6. volume": "5855880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-23": {
            "1. open": "484.98",
            "2. high": "487.83",
            "3. low": "484.74",
            "4. close": "486.85",
            "5. adjusted close": "485.74066905375975",
            "6. volume": "14683582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-22": {
            "1. open": "486.12",
            "2. high": "488.73",
            "3. low": "482.69",
            "4. close": "484.92",
            "5. adjusted close": "483.81506673009994",
            "6. volume": "16963019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-19": {
            "1. open": "487.36",
            "2. high": "487.85",
            "3. low": "482.49",
            "4. close": "485.92",
            "5. adjusted close": "484.81278814132264",
            "6. volume": "70836105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-18": {
            "1. open": "478.19",
            "2. high": "489.6",
            "3. low": "477.89",
            "4. close": "483.98",
            "5. adjusted close": "482.8772086035506",
            "6. volume": "28573545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-17": {
            "1. open": "476.905",
            "2. high": "480.0",
            "3. low": "475.0",
            "4. close": "476.12",
            "5. adjusted close": "475.0351183113404",
            "6. volume": "24527176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-16": {
            "1. open": "471.905",
            "2. high": "477.89",
            "3. low": "470.88",
            "4. close": "476.39",
            "5. adjusted close": "475.3045030923705",
            "6. volume": "20705560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}